Skip to main content

Huntington Ingalls Industries (NY: HII )

237.00 -3.69 (-1.53%)
Streaming Delayed Price Updated: 1:55 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 80.68 83.21 80.65 82.55 727,662 +0.96(+1.18%)
Jan 30, 2014 81.58 81.75 81.00 81.59 376,279 +0.59(+0.73%)
Jan 29, 2014 80.84 81.73 80.46 81.00 321,722 -0.56(-0.69%)
Jan 28, 2014 80.79 81.57 80.59 81.56 522,908 +0.77(+0.96%)
Jan 27, 2014 81.22 82.02 79.38 80.79 661,550 -0.40(-0.49%)
Jan 24, 2014 83.85 83.87 80.72 81.19 651,886 -3.26(-3.86%)
Jan 23, 2014 84.58 85.04 84.27 84.44 516,761 -0.63(-0.75%)
Jan 22, 2014 83.85 85.10 83.85 85.08 474,078 +1.55(+1.85%)
Jan 21, 2014 83.53 84.05 83.01 83.53 583,580 +0.79(+0.96%)
Jan 17, 2014 82.71 82.74 82.74 82.74 449,138 +0.02(+0.02%)
Jan 16, 2014 82.55 83.14 82.11 82.72 639,780 -0.07(-0.08%)
Jan 15, 2014 82.32 82.96 82.05 82.79 717,124 +1.01(+1.23%)
Jan 14, 2014 80.89 82.42 80.84 81.79 801,725 +0.97(+1.20%)
Jan 13, 2014 80.58 81.64 80.49 80.81 510,218 +0.36(+0.45%)
Jan 10, 2014 79.00 80.49 78.85 80.45 238,819 +1.50(+1.90%)
Jan 09, 2014 79.37 79.65 78.54 78.95 315,380 +0.10(+0.13%)
Jan 08, 2014 79.22 79.60 78.51 78.84 597,431 -0.38(-0.48%)
Jan 07, 2014 79.93 80.97 78.93 79.22 503,075 +1.00(+1.28%)
Jan 06, 2014 77.41 78.71 76.85 78.22 462,915 +1.41(+1.83%)
Jan 03, 2014 76.33 76.92 76.02 76.82 454,018 +0.44(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.